BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 137.50 | 137.50 | 130.10 | 132.90 | 86.547 | 542,063 |
| 2024-02-26 | 134.00 | 138.70 | 132.60 | 138.40 | 90.128 | 323,377 |
| 2024-02-23 | 135.10 | 139.30 | 134.70 | 135.40 | 88.175 | 444,262 |
| 2024-02-22 | 139.40 | 140.40 | 135.60 | 135.80 | 88.435 | 426,077 |
| 2024-02-21 | 131.00 | 138.20 | 130.80 | 138.20 | 89.998 | 744,126 |
| 2024-02-20 | 132.70 | 132.70 | 128.80 | 130.40 | 84.919 | 288,271 |
| 2024-02-19 | 130.30 | 132.70 | 129.90 | 132.40 | 86.221 | 181,991 |
| 2024-02-16 | 126.90 | 131.30 | 126.90 | 130.40 | 84.919 | 392,658 |
| 2024-02-15 | 136.40 | 136.40 | 123.80 | 125.80 | 81.923 | 715,389 |
| 2024-02-14 | 131.10 | 137.30 | 131.10 | 136.10 | 88.631 | 440,924 |
| 2024-02-13 | 132.10 | 135.20 | 130.30 | 130.30 | 84.853 | 413,143 |
| 2024-02-12 | 129.00 | 134.50 | 129.00 | 132.70 | 86.416 | 363,147 |
| 2024-02-09 | 130.50 | 131.70 | 128.40 | 128.80 | 83.877 | 335,500 |
| 2024-02-08 | 128.00 | 131.90 | 126.60 | 130.30 | 84.853 | 358,534 |
| 2024-02-07 | 129.00 | 129.00 | 125.40 | 127.90 | 83.291 | 482,852 |
| 2024-02-06 | 122.20 | 127.90 | 122.00 | 127.60 | 83.095 | 618,560 |
| 2024-02-05 | 121.30 | 126.10 | 120.60 | 121.80 | 79.318 | 575,661 |
| 2024-02-02 | 129.10 | 129.90 | 122.70 | 123.80 | 80.621 | 663,043 |
| 2024-02-01 | 128.00 | 131.30 | 126.60 | 130.00 | 84.658 | 672,778 |
| 2024-01-31 | 135.60 | 136.00 | 129.30 | 129.80 | 84.528 | 549,127 |
| 2024-01-30 | 132.00 | 136.60 | 129.00 | 135.20 | 88.044 | 616,845 |
| 2024-01-29 | 142.10 | 142.90 | 133.60 | 133.60 | 87.002 | 573,734 |
| 2024-01-26 | 141.00 | 142.50 | 139.20 | 141.20 | 91.952 | 331,110 |
| 2024-01-25 | 143.00 | 147.00 | 141.20 | 141.20 | 91.952 | 392,517 |
| 2024-01-24 | 139.50 | 144.60 | 139.50 | 143.00 | 93.124 | 350,350 |
| 2024-01-23 | 140.00 | 140.20 | 134.30 | 139.30 | 90.714 | 552,263 |
| 2024-01-22 | 143.50 | 144.50 | 140.10 | 140.20 | 91.301 | 336,435 |
| 2024-01-19 | 141.10 | 145.50 | 139.30 | 143.90 | 93.710 | 591,364 |
| 2024-01-18 | 141.20 | 145.20 | 140.50 | 142.80 | 92.994 | 479,189 |
| 2024-01-17 | 140.40 | 144.80 | 139.60 | 144.80 | 94.296 | 484,632 |
| 2024-01-16 | 142.00 | 145.70 | 139.00 | 144.30 | 93.971 | 447,180 |
| 2024-01-15 | 145.80 | 146.20 | 141.00 | 143.00 | 93.124 | 354,826 |
| 2024-01-12 | 144.60 | 148.30 | 144.00 | 146.00 | 95.078 | 437,856 |
| 2024-01-11 | 155.00 | 155.00 | 143.40 | 143.80 | 93.645 | 1,276,274 |
| 2024-01-10 | 159.80 | 162.70 | 157.30 | 159.50 | 103.87 | 524,636 |
| 2024-01-09 | 159.70 | 166.90 | 158.30 | 159.40 | 103.80 | 746,445 |
| 2024-01-08 | 160.20 | 161.60 | 156.10 | 157.50 | 102.57 | 468,914 |
| 2024-01-05 | 164.00 | 164.00 | 160.10 | 162.00 | 105.50 | 374,887 |
| 2024-01-04 | 158.50 | 165.80 | 158.50 | 164.80 | 107.32 | 548,344 |
| 2024-01-03 | 156.10 | 159.00 | 154.70 | 157.50 | 102.57 | 290,259 |
| 2024-01-02 | 154.30 | 159.00 | 154.30 | 157.30 | 102.44 | 308,648 |
| 2023-12-29 | 150.20 | 152.40 | 147.80 | 151.30 | 98.529 | 390,620 |
| 2023-12-28 | 152.80 | 153.00 | 147.20 | 151.00 | 98.334 | 282,769 |
| 2023-12-27 | 157.80 | 158.60 | 151.20 | 152.80 | 99.506 | 302,148 |
| 2023-12-22 | 156.70 | 159.00 | 156.10 | 157.60 | 102.63 | 228,621 |
| 2023-12-21 | 152.70 | 156.30 | 151.70 | 155.40 | 101.20 | 278,255 |
| 2023-12-20 | 152.10 | 154.70 | 149.80 | 153.00 | 99.636 | 257,367 |
| 2023-12-19 | 151.00 | 152.60 | 148.30 | 151.50 | 98.659 | 285,416 |
| 2023-12-18 | 145.20 | 152.30 | 145.20 | 150.70 | 98.138 | 505,608 |
| 2023-12-15 | 142.60 | 146.30 | 142.60 | 143.80 | 93.645 | 812,492 |
| 2023-12-14 | 142.80 | 144.70 | 139.40 | 139.60 | 90.910 | 424,613 |
| 2023-12-13 | 142.00 | 143.60 | 137.60 | 141.00 | 91.821 | 650,821 |
| 2023-12-12 | 145.00 | 147.90 | 141.90 | 143.60 | 93.515 | 509,375 |
| 2023-12-11 | 154.80 | 156.80 | 146.40 | 146.40 | 95.338 | 443,104 |
| 2023-12-08 | 154.50 | 156.80 | 150.20 | 153.70 | 100.09 | 555,087 |
| 2023-12-07 | 166.50 | 166.50 | 152.60 | 153.40 | 99.897 | 939,457 |
| 2023-12-06 | 168.00 | 170.00 | 166.40 | 166.80 | 108.62 | 329,540 |
| 2023-12-05 | 162.30 | 170.70 | 160.80 | 167.70 | 109.21 | 637,074 |
| 2023-12-04 | 161.70 | 164.30 | 159.90 | 161.20 | 104.98 | 322,100 |
| 2023-12-01 | 161.00 | 162.80 | 158.00 | 162.10 | 105.56 | 372,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.8914 NOK |
| 2026-06-11 | 6.1960 NOK |
| 2026-03-12 | 5.4297 NOK |
| 2025-12-11 | 4.0474 NOK |
| 2025-09-04 | 2.2310 NOK |
| 2025-05-28 | 2.8200 NOK |
| 2025-03-07 | 4.5466 NOK |
| 2024-12-11 | 4.6900 NOK |
| 2024-09-09 | 6.0400 NOK |
| 2024-06-07 | 10.6858 NOK |
| 2024-03-05 | 9.4780 NOK |
| 2023-11-17 | 8.8900 NOK |
| 2023-09-01 | 8.6680 NOK |
| 2023-05-26 | 10.3280 NOK |
| 2023-03-03 | 5.4000 NOK |
| 2022-11-21 | 2.5031 NOK |
| 2022-09-01 | 1.9322 NOK |
| 2022-05-24 | 2.9990 NOK |
| 2022-03-04 | 1.5900 NOK |
| 2021-11-19 | 0.8876 NOK |
| 2021-08-31 | 0.8705 NOK |
| 2021-05-26 | 1.5022 NOK |
| 2021-03-04 | 2.8806 NOK |
| 2020-11-18 | 1.3505 NOK |
| 2020-09-01 | 1.3101 NOK |
| 2020-06-02 | 1.9055 NOK |
| 2020-03-04 | 3.8879 NOK |
| 2019-11-26 | 3.0253 NOK |
| 2019-09-03 | 0.9117 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.